BIT:COTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.25	2.25	2.24	2.24	2.24	-0.88%	93,271
Oct 22, 2026	2.26	2.27	2.26	2.26	2.26	0.44%	2,353
Oct 21, 2026	2.25	2.25	2.25	2.25	2.25	0.45%	9,493
Oct 20, 2026	2.23	2.24	2.23	2.24	2.24	0.45%	20,112
Oct 19, 2026	2.23	2.24	2.23	2.23	2.23	0.90%	12,269
Oct 16, 2026	2.23	2.23	2.21	2.21	2.21	-0.90%	6,326
Oct 15, 2026	2.22	2.24	2.22	2.23	2.23	-2.19%	17,705
Oct 14, 2026	2.24	2.28	2.24	2.28	2.28	1.33%	13,193
Oct 13, 2026	2.24	2.25	2.24	2.25	2.25	-	505
Oct 12, 2026	2.23	2.26	2.22	2.25	2.25	-0.44%	31,479
Oct 9, 2026	2.25	2.27	2.25	2.26	2.26	1.35%	36,168
Oct 8, 2026	2.24	2.26	2.23	2.23	2.23	-0.45%	11,549
Oct 7, 2026	2.25	2.25	2.24	2.24	2.24	-	9,694
Oct 6, 2026	2.24	2.26	2.24	2.24	2.24	0.45%	46,827
Oct 5, 2026	2.21	2.23	2.21	2.23	2.23	2.76%	51,680
Oct 2, 2026	2.14	2.17	2.13	2.17	2.17	0.93%	22,137
Oct 1, 2026	2.16	2.17	2.15	2.15	2.15	-1.38%	51,617
Sep 30, 2026	2.18	2.18	2.15	2.18	2.18	-	8,256
Sep 29, 2026	2.24	2.24	2.18	2.18	2.18	-3.54%	6,292
Sep 28, 2026	2.27	2.27	2.25	2.26	2.26	0.89%	87,135
Sep 25, 2026	2.27	2.27	2.24	2.24	2.24	-1.75%	11,035
Sep 24, 2026	2.28	2.29	2.28	2.28	2.28	0.88%	52,980
Sep 23, 2026	2.26	2.26	2.25	2.26	2.26	0.44%	61,760
Sep 22, 2026	2.25	2.25	2.23	2.25	2.25	-0.88%	59,740
Sep 21, 2026	2.25	2.27	2.25	2.27	2.27	3.18%	11,734
Sep 18, 2026	2.23	2.23	2.20	2.20	2.20	-1.79%	110,489
Sep 17, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	100,816
Sep 16, 2026	2.29	2.29	2.28	2.28	2.28	0.44%	42,756
Sep 15, 2026	2.29	2.29	2.27	2.27	2.27	-1.30%	64,279
Sep 14, 2026	2.29	2.30	2.29	2.30	2.30	-2.13%	62,678
Sep 11, 2026	2.35	2.35	2.33	2.35	2.35	-0.42%	72,307
Sep 10, 2026	2.32	2.37	2.32	2.36	2.36	1.29%	52,544
Sep 9, 2026	2.35	2.35	2.32	2.33	2.33	0.87%	31,903
Sep 8, 2026	2.33	2.33	2.31	2.31	2.31	-	74,207
Sep 7, 2026	2.31	2.32	2.31	2.31	2.31	0.43%	10,861
Sep 4, 2026	2.31	2.33	2.30	2.30	2.30	-1.71%	24,781
Sep 3, 2026	2.36	2.36	2.31	2.34	2.34	-2.50%	81,257
Sep 2, 2026	2.39	2.41	2.38	2.40	2.40	-2.44%	172,304
Sep 1, 2026	2.48	2.49	2.44	2.46	2.46	-1.20%	44,507
Aug 31, 2026	2.47	2.51	2.46	2.49	2.49	1.22%	70,906
Aug 28, 2026	2.45	2.47	2.45	2.46	2.46	1.65%	90,127
Aug 27, 2026	2.38	2.42	2.38	2.42	2.42	2.11%	99,873
Aug 26, 2026	2.35	2.37	2.35	2.37	2.37	1.28%	70,552
Aug 25, 2026	2.35	2.35	2.32	2.34	2.34	-0.43%	22,124
Aug 24, 2026	2.34	2.37	2.33	2.35	2.35	-	39,870
Aug 21, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	49,128
Aug 20, 2026	2.34	2.38	2.33	2.36	2.36	0.85%	77,734
Aug 19, 2026	2.31	2.34	2.31	2.34	2.34	2.18%	20,935
Aug 18, 2026	2.30	2.31	2.29	2.29	2.29	-	70,268
Aug 17, 2026	2.27	2.29	2.27	2.29	2.29	0.88%	20,348